14,250€
0,78%
Echtzeit-Aktienkurs VESTAS WIND SYS. DK -,20
Bid:
Ask:
Aktienkurse zur VESTAS WIND SYS. DK -,20 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.01.2025 | 13,90 | 14,39 | 13,90 | 14,39 | 1,77% | 1.950,00 |
02.01.2025 | 13,59 | 14,14 | 13,50 | 14,14 | 5,96% | 569,00 |
30.12.2024 | 13,38 | 13,38 | 13,25 | 13,35 | 1,71% | 6.617,00 |
27.12.2024 | 13,60 | 13,60 | 13,12 | 13,12 | -1,72% | 4.590,00 |
23.12.2024 | 12,54 | 13,35 | 12,54 | 13,35 | 6,54% | 6.535,00 |
20.12.2024 | 13,05 | 13,05 | 12,53 | 12,53 | -3,17% | 5.953,00 |
19.12.2024 | 13,11 | 13,11 | 12,94 | 12,94 | -1,60% | 2.590,00 |
18.12.2024 | 12,54 | 13,36 | 12,54 | 13,15 | 5,12% | 2.853,00 |
17.12.2024 | 12,42 | 12,74 | 12,42 | 12,51 | -3,62% | 3.057,00 |
16.12.2024 | 12,88 | 12,98 | 12,65 | 12,98 | 2,24% | 2.366,00 |
13.12.2024 | 12,79 | 13,07 | 12,70 | 12,70 | -0,70% | 727,00 |
12.12.2024 | 13,05 | 13,10 | 12,79 | 12,79 | -2,03% | 4.330,00 |
11.12.2024 | 13,39 | 13,50 | 13,05 | 13,05 | -2,50% | 2.887,00 |
10.12.2024 | 13,87 | 13,87 | 13,39 | 13,39 | -3,50% | 1.954,00 |
09.12.2024 | 13,24 | 13,87 | 13,00 | 13,87 | 5,08% | 4.434,00 |
06.12.2024 | 13,17 | 13,20 | 13,00 | 13,20 | 1,15% | 6.455,00 |
05.12.2024 | 13,00 | 13,18 | 12,99 | 13,05 | -0,38% | 5.461,00 |
04.12.2024 | 14,30 | 14,30 | 12,90 | 13,10 | -9,22% | 14.127,00 |
03.12.2024 | 14,96 | 14,96 | 14,43 | 14,43 | -3,80% | 3.485,00 |
02.12.2024 | 14,91 | 15,01 | 14,91 | 15,00 | 2,95% | 3.027,00 |
29.11.2024 | 14,50 | 14,75 | 14,50 | 14,57 | -0,31% | 1.876,00 |
28.11.2024 | 13,78 | 14,62 | 13,78 | 14,62 | 6,10% | 2.140,00 |
27.11.2024 | 13,50 | 13,98 | 13,50 | 13,78 | 1,14% | 920,00 |
26.11.2024 | 13,71 | 13,74 | 13,53 | 13,62 | -3,30% | 2.199,00 |
25.11.2024 | 13,43 | 14,09 | 13,43 | 14,09 | 4,53% | 5.912,00 |
22.11.2024 | 13,24 | 13,48 | 13,10 | 13,48 | 1,39% | 5.505,00 |
21.11.2024 | 13,45 | 13,45 | 13,18 | 13,29 | -1,85% | 3.203,00 |
20.11.2024 | 13,20 | 13,54 | 13,20 | 13,54 | 1,35% | 1.352,00 |
19.11.2024 | 13,40 | 13,41 | 13,10 | 13,36 | 0,11% | 11.270,00 |
18.11.2024 | 14,26 | 14,26 | 13,35 | 13,35 | -3,82% | 1.377,00 |
15.11.2024 | 13,31 | 14,12 | 13,31 | 13,88 | 3,93% | 2.132,00 |
14.11.2024 | 13,23 | 13,36 | 13,15 | 13,35 | -2,48% | 3.765,00 |
13.11.2024 | 13,32 | 13,83 | 13,24 | 13,69 | 1,60% | 4.384,00 |
12.11.2024 | 13,70 | 13,86 | 13,21 | 13,48 | -3,41% | 4.192,00 |
11.11.2024 | 14,15 | 14,24 | 13,91 | 13,95 | -1,45% | 4.155,00 |
08.11.2024 | 14,50 | 14,50 | 14,05 | 14,16 | -2,38% | 5.475,00 |
07.11.2024 | 14,15 | 14,54 | 14,00 | 14,50 | 2,15% | 15.490,00 |
06.11.2024 | 16,00 | 16,00 | 13,82 | 14,20 | -12,62% | 16.127,00 |
05.11.2024 | 18,41 | 18,41 | 16,01 | 16,25 | -11,23% | 4.277,00 |
04.11.2024 | 17,60 | 18,50 | 17,60 | 18,30 | 1,95% | 3.506,00 |
01.11.2024 | 17,14 | 17,95 | 17,14 | 17,95 | 3,70% | 1.255,00 |
31.10.2024 | 17,25 | 17,31 | 17,25 | 17,31 | -0,80% | 100,00 |
30.10.2024 | 17,24 | 17,56 | 16,90 | 17,45 | 1,60% | 1.649,00 |
29.10.2024 | 17,61 | 17,61 | 17,18 | 17,18 | -1,38% | 2.155,00 |
28.10.2024 | 17,70 | 17,70 | 17,27 | 17,42 | -2,44% | 783,00 |
25.10.2024 | 17,46 | 17,85 | 17,46 | 17,85 | 2,70% | 362,00 |
24.10.2024 | 17,04 | 17,38 | 17,04 | 17,38 | 0,26% | 120,00 |
23.10.2024 | 17,25 | 17,41 | 17,10 | 17,34 | -0,34% | 990,00 |
22.10.2024 | 17,20 | 17,40 | 17,20 | 17,40 | -0,14% | 1.701,00 |
21.10.2024 | 17,74 | 17,74 | 17,40 | 17,42 | -0,94% | 1.246,00 |
18.10.2024 | 17,42 | 17,59 | 17,42 | 17,59 | -1,21% | 750,00 |
17.10.2024 | 16,99 | 17,86 | 16,99 | 17,80 | 4,83% | 2.210,00 |
16.10.2024 | 16,62 | 17,53 | 16,62 | 16,98 | 1,95% | 4.782,00 |
15.10.2024 | 17,54 | 17,54 | 16,66 | 16,66 | -5,37% | 11.969,00 |
14.10.2024 | 18,39 | 18,39 | 17,60 | 17,60 | -2,47% | 7.410,00 |
11.10.2024 | 18,15 | 18,36 | 18,05 | 18,05 | -1,77% | 1.290,00 |
10.10.2024 | 18,60 | 18,80 | 18,37 | 18,37 | -4,32% | 448,00 |
09.10.2024 | 18,70 | 19,20 | 18,67 | 19,20 | 1,75% | 300,00 |
08.10.2024 | 18,95 | 19,09 | 18,87 | 18,87 | -1,46% | 974,00 |
07.10.2024 | 19,05 | 19,15 | 18,69 | 19,15 | 1,73% | 794,00 |
04.10.2024 | 18,45 | 18,83 | 18,45 | 18,83 | 1,54% | 963,00 |
03.10.2024 | 18,92 | 18,92 | 18,54 | 18,54 | -1,90% | 5.025,00 |
02.10.2024 | 19,09 | 19,09 | 18,55 | 18,90 | -0,53% | 2.866,00 |
01.10.2024 | 19,49 | 19,62 | 18,72 | 19,00 | -5,19% | 3.504,00 |
30.09.2024 | 19,90 | 20,04 | 19,62 | 20,04 | 0,33% | 1.538,00 |
27.09.2024 | 20,06 | 20,28 | 19,98 | 19,98 | -0,37% | 10.490,00 |
26.09.2024 | 20,79 | 20,81 | 20,05 | 20,05 | -4,48% | 2.780,00 |
25.09.2024 | 20,64 | 21,06 | 20,64 | 20,99 | 1,70% | 11,00 |
24.09.2024 | 21,09 | 21,29 | 20,64 | 20,64 | -2,13% | 500,00 |
23.09.2024 | 21,51 | 21,51 | 21,09 | 21,09 | -1,91% | 243,00 |
20.09.2024 | 21,60 | 21,84 | 21,50 | 21,50 | -1,69% | 700,00 |
19.09.2024 | 21,83 | 22,11 | 21,70 | 21,87 | 1,11% | 4.549,00 |
18.09.2024 | 21,62 | 21,73 | 21,62 | 21,63 | -1,23% | 1.665,00 |
17.09.2024 | 21,12 | 21,90 | 21,12 | 21,90 | 1,96% | 410,00 |
16.09.2024 | 21,58 | 21,58 | 21,48 | 21,48 | 0,00% | 280,00 |
13.09.2024 | 21,11 | 21,48 | 21,11 | 21,48 | 2,53% | 60,00 |
12.09.2024 | 20,95 | 20,95 | 20,95 | 20,95 | -0,38% | - |
11.09.2024 | 20,01 | 21,03 | 20,01 | 21,03 | 6,10% | 2.910,00 |
10.09.2024 | 20,10 | 20,12 | 19,82 | 19,82 | -1,44% | 531,00 |
09.09.2024 | 19,90 | 20,18 | 19,82 | 20,11 | 2,86% | 4.985,00 |
06.09.2024 | 20,31 | 20,31 | 19,55 | 19,55 | -5,65% | 1.639,00 |
05.09.2024 | 20,34 | 20,72 | 20,34 | 20,72 | 1,87% | 200,00 |
04.09.2024 | 20,54 | 20,54 | 20,34 | 20,34 | -1,79% | 156,00 |
03.09.2024 | 20,54 | 20,71 | 20,54 | 20,71 | -0,67% | 200,00 |
02.09.2024 | 20,75 | 20,85 | 20,74 | 20,85 | 0,58% | 54,00 |
30.08.2024 | 20,45 | 20,73 | 20,45 | 20,73 | 1,22% | 155,00 |
29.08.2024 | 20,05 | 20,48 | 20,05 | 20,48 | 0,64% | 200,00 |
28.08.2024 | 20,33 | 20,46 | 20,33 | 20,35 | -0,88% | 395,00 |
27.08.2024 | 20,51 | 20,53 | 20,50 | 20,53 | -0,34% | 11.574,00 |
26.08.2024 | 20,50 | 20,85 | 20,50 | 20,60 | -0,53% | 319,00 |
23.08.2024 | 20,41 | 20,71 | 20,41 | 20,71 | -0,48% | 100,00 |
22.08.2024 | 20,49 | 20,81 | 20,49 | 20,81 | 0,14% | 1.155,00 |
21.08.2024 | 21,14 | 21,14 | 20,77 | 20,78 | 0,43% | 2.080,00 |
20.08.2024 | 21,33 | 21,33 | 20,69 | 20,69 | -3,00% | 1.450,00 |
19.08.2024 | 21,16 | 21,33 | 21,16 | 21,33 | -0,47% | 625,00 |
16.08.2024 | 21,37 | 21,43 | 21,37 | 21,43 | -0,33% | 98,00 |
15.08.2024 | 20,63 | 21,50 | 20,63 | 21,50 | 1,80% | 100,00 |
14.08.2024 | 20,47 | 21,49 | 20,46 | 21,12 | 1,78% | 3.348,00 |
13.08.2024 | 20,35 | 20,75 | 20,35 | 20,75 | 0,68% | 880,00 |
12.08.2024 | 22,48 | 22,48 | 20,61 | 20,61 | -7,04% | 125,00 |